Babcock International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,114.00 | 1,126.00 | 1,101.00 | 1,123.00 | 1,118.34 | 1,236,025 |
| 2026-05-05 | 1,099.50 | 1,117.50 | 1,081.00 | 1,095.50 | 1,090.95 | 8,128,148 |
| 2026-05-01 | 1,086.50 | 1,105.00 | 1,081.50 | 1,100.00 | 1,095.44 | 559,406 |
| 2026-04-30 | 1,078.00 | 1,103.50 | 1,071.00 | 1,103.50 | 1,098.92 | 1,905,969 |
| 2026-04-29 | 1,117.00 | 1,117.00 | 1,086.50 | 1,087.00 | 1,082.49 | 984,199 |
| 2026-04-28 | 1,105.50 | 1,108.50 | 1,082.00 | 1,096.50 | 1,091.95 | 5,826,093 |
| 2026-04-27 | 1,131.00 | 1,141.00 | 1,105.50 | 1,105.50 | 1,100.91 | 3,189,564 |
| 2026-04-24 | 1,174.00 | 1,177.00 | 1,131.50 | 1,131.50 | 1,126.81 | 2,290,918 |
| 2026-04-23 | 1,188.50 | 1,194.50 | 1,160.00 | 1,186.00 | 1,181.08 | 1,296,639 |
| 2026-04-22 | 1,222.00 | 1,233.00 | 1,197.50 | 1,201.00 | 1,196.02 | 5,096,724 |
| 2026-04-21 | 1,245.50 | 1,254.00 | 1,206.00 | 1,215.50 | 1,210.46 | 3,027,370 |
| 2026-04-20 | 1,249.50 | 1,255.50 | 1,225.00 | 1,232.50 | 1,227.39 | 1,640,228 |
| 2026-04-17 | 1,230.50 | 1,276.00 | 1,225.50 | 1,255.50 | 1,250.29 | 2,620,011 |
| 2026-04-16 | 1,268.50 | 1,270.00 | 1,224.00 | 1,234.50 | 1,229.38 | 1,047,040 |
| 2026-04-15 | 1,258.50 | 1,268.00 | 1,237.00 | 1,263.50 | 1,258.26 | 1,364,658 |
| 2026-04-14 | 1,276.00 | 1,283.00 | 1,262.50 | 1,262.50 | 1,257.26 | 2,900,895 |
| 2026-04-13 | 1,253.00 | 1,271.50 | 1,246.00 | 1,266.50 | 1,261.24 | 1,942,164 |
| 2026-04-10 | 1,272.00 | 1,280.50 | 1,233.00 | 1,257.50 | 1,252.28 | 2,887,407 |
| 2026-04-09 | 1,283.00 | 1,290.00 | 1,256.50 | 1,280.00 | 1,274.69 | 1,351,023 |
| 2026-04-08 | 1,302.50 | 1,304.50 | 1,272.50 | 1,285.00 | 1,279.67 | 3,948,568 |
| 2026-04-07 | 1,278.00 | 1,281.50 | 1,224.00 | 1,240.50 | 1,235.35 | 2,587,997 |
| 2026-04-02 | 1,241.00 | 1,287.00 | 1,225.00 | 1,276.00 | 1,270.71 | 1,303,297 |
| 2026-04-01 | 1,205.00 | 1,268.00 | 1,100.00 | 1,268.00 | 1,262.74 | 2,831,200 |
| 2026-03-31 | 1,135.00 | 1,167.00 | 1,135.00 | 1,158.00 | 1,153.20 | 2,088,114 |
| 2026-03-30 | 1,146.00 | 1,161.00 | 1,134.00 | 1,150.00 | 1,145.23 | 2,270,638 |
| 2026-03-27 | 1,214.00 | 1,219.00 | 1,155.00 | 1,155.00 | 1,150.21 | 3,521,333 |
| 2026-03-26 | 1,246.00 | 1,254.00 | 1,212.00 | 1,212.00 | 1,206.97 | 2,795,879 |
| 2026-03-25 | 1,257.00 | 1,279.00 | 1,255.00 | 1,255.00 | 1,249.79 | 7,189,269 |
| 2026-03-24 | 1,282.00 | 1,289.00 | 1,223.00 | 1,242.00 | 1,236.85 | 2,386,605 |
| 2026-03-23 | 1,251.00 | 1,312.00 | 1,242.41 | 1,270.00 | 1,264.73 | 4,250,075 |
| 2026-03-20 | 1,332.00 | 1,341.00 | 1,270.00 | 1,275.00 | 1,269.71 | 4,540,180 |
| 2026-03-19 | 1,387.00 | 1,394.00 | 1,329.00 | 1,335.00 | 1,329.46 | 2,783,491 |
| 2026-03-18 | 1,370.00 | 1,415.00 | 1,368.00 | 1,394.00 | 1,388.22 | 1,200,295 |
| 2026-03-17 | 1,352.00 | 1,379.00 | 1,342.00 | 1,366.00 | 1,360.33 | 5,306,070 |
| 2026-03-16 | 1,385.00 | 1,387.00 | 1,350.78 | 1,360.00 | 1,354.36 | 3,214,483 |
| 2026-03-13 | 1,379.00 | 1,400.00 | 1,361.00 | 1,380.00 | 1,374.27 | 6,427,894 |
| 2026-03-12 | 1,385.00 | 1,435.00 | 1,381.00 | 1,385.00 | 1,379.25 | 1,893,301 |
| 2026-03-11 | 1,406.00 | 1,414.00 | 1,366.00 | 1,383.00 | 1,377.26 | 4,345,165 |
| 2026-03-10 | 1,397.00 | 1,424.00 | 1,370.00 | 1,417.00 | 1,411.12 | 1,292,754 |
| 2026-03-09 | 1,359.00 | 1,405.00 | 1,342.00 | 1,391.00 | 1,385.23 | 1,339,531 |
| 2026-03-06 | 1,366.00 | 1,392.00 | 1,359.00 | 1,368.00 | 1,362.32 | 2,190,841 |
| 2026-03-05 | 1,405.00 | 1,417.16 | 1,339.00 | 1,354.00 | 1,348.38 | 1,407,943 |
| 2026-03-04 | 1,380.00 | 1,402.00 | 1,371.00 | 1,400.00 | 1,394.19 | 1,378,518 |
| 2026-03-03 | 1,372.00 | 1,380.00 | 1,332.00 | 1,380.00 | 1,374.27 | 2,937,654 |
| 2026-03-02 | 1,357.00 | 1,398.36 | 1,344.00 | 1,375.00 | 1,369.29 | 2,291,619 |
| 2026-02-27 | 1,363.00 | 1,372.00 | 1,341.00 | 1,352.00 | 1,346.39 | 1,914,252 |
| 2026-02-26 | 1,374.00 | 1,385.00 | 1,346.00 | 1,356.00 | 1,350.37 | 2,409,588 |
| 2026-02-25 | 1,416.00 | 1,416.00 | 1,370.00 | 1,374.00 | 1,368.30 | 1,025,873 |
| 2026-02-24 | 1,400.00 | 1,407.00 | 1,380.00 | 1,403.00 | 1,397.18 | 983,192 |
| 2026-02-23 | 1,425.00 | 1,429.70 | 1,385.00 | 1,402.00 | 1,396.18 | 858,250 |
| 2026-02-20 | 1,399.00 | 1,424.00 | 1,392.00 | 1,420.00 | 1,414.11 | 1,079,655 |
| 2026-02-19 | 1,389.00 | 1,397.00 | 1,352.00 | 1,397.00 | 1,391.20 | 949,827 |
| 2026-02-18 | 1,352.00 | 1,396.00 | 1,349.00 | 1,376.00 | 1,370.29 | 2,111,299 |
| 2026-02-17 | 1,346.00 | 1,355.56 | 1,317.00 | 1,351.00 | 1,345.39 | 1,014,279 |
| 2026-02-16 | 1,305.00 | 1,351.00 | 1,305.00 | 1,346.00 | 1,340.41 | 1,383,692 |
| 2026-02-13 | 1,284.00 | 1,315.00 | 1,275.00 | 1,299.00 | 1,293.61 | 1,196,900 |
| 2026-02-12 | 1,325.00 | 1,337.00 | 1,279.00 | 1,284.00 | 1,278.67 | 1,297,221 |
| 2026-02-11 | 1,365.00 | 1,368.00 | 1,307.00 | 1,307.00 | 1,301.58 | 2,595,000 |
| 2026-02-10 | 1,400.00 | 1,409.00 | 1,318.77 | 1,364.00 | 1,358.34 | 3,100,969 |
| 2026-02-09 | 1,405.00 | 1,436.00 | 1,396.00 | 1,429.00 | 1,423.07 | 1,189,311 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0500 GBP |
| 2025-12-04 | 0.0250 GBP |
| 2025-08-21 | 0.0450 GBP |
| 2024-12-05 | 0.0200 GBP |
| 2024-08-22 | 0.0330 GBP |
| 2023-11-23 | 0.0170 GBP |
| 2019-12-05 | 0.0720 GBP |
| 2019-07-04 | 0.2290 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.